La bourse ferme dans 6 h 54 min
CAC 40
8 054,09 -11,06 (-0,14 %) Euro Stoxx 50
4 967,13 -13,96 (-0,28 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0703 -0,0022 (-0,20 %) Gold future
2 325,60 -32,10 (-1,36 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Fiserv, Inc. (FI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:155.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503C00155000 | 2024-04-29 3:53PM EDT | 2024-05-03 | 1.27 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 1.56% |
| FI240510C00155000 | 2024-04-29 3:00PM EDT | 2024-05-10 | 1.91 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| FI240517C00155000 | 2024-04-29 10:42AM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| FI240524C00155000 | 2024-04-26 2:26PM EDT | 2024-05-24 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| FI240531C00155000 | 2024-04-29 3:32PM EDT | 2024-05-31 | 3.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| FI240621C00155000 | 2024-04-29 12:42PM EDT | 2024-06-21 | 4.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| FI240920C00155000 | 2024-04-26 11:11AM EDT | 2024-09-20 | 10.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| FI241018C00155000 | 2024-04-19 3:37PM EDT | 2024-10-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.20% |
| FI241115C00155000 | 2024-04-29 10:45AM EDT | 2024-11-15 | 12.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| FI241220C00155000 | 2024-04-26 2:32PM EDT | 2024-12-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| FI250117C00155000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| FI250620C00155000 | 2024-04-26 10:39AM EDT | 2025-06-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| FI260116C00155000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FI240503P00155000 | 2024-04-29 3:56PM EDT | 2024-05-03 | 2.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FI240510P00155000 | 2024-04-26 12:36PM EDT | 2024-05-10 | 1.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FI240517P00155000 | 2024-04-29 11:11AM EDT | 2024-05-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| FI240524P00155000 | 2024-04-25 3:01PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FI240531P00155000 | 2024-04-29 2:30PM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FI240607P00155000 | 2024-04-25 3:56PM EDT | 2024-06-07 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FI240621P00155000 | 2024-04-29 10:35AM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FI240920P00155000 | 2024-04-29 9:50AM EDT | 2024-09-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FI241018P00155000 | 2024-04-25 10:00AM EDT | 2024-10-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FI241115P00155000 | 2024-04-17 11:43AM EDT | 2024-11-15 | 12.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| FI241220P00155000 | 2024-04-23 3:20PM EDT | 2024-12-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| FI250117P00155000 | 2024-04-23 2:51PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| FI250620P00155000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FI260116P00155000 | 2024-03-22 11:12AM EDT | 2026-01-16 | 13.15 | 16.20 | 16.90 | 0.00 | - | 1 | 7 | 20.55% |
